Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 21.75 | 21.75 | 21.75 | 0 | -0.20(-0.93%) | |
Aug 30, 2018 | 22.29 | 22.29 | 21.90 | 21.95 | 791,420 | -0.34(-1.51%) |
Aug 29, 2018 | 22.57 | 22.57 | 22.17 | 22.29 | 687,590 | -0.35(-1.56%) |
Aug 28, 2018 | 22.80 | 23.11 | 22.47 | 22.64 | 1,066,060 | -0.27(-1.16%) |
Aug 27, 2018 | 22.99 | 23.11 | 22.77 | 22.91 | 535,006 | -0.20(-0.88%) |
Aug 24, 2018 | 23.06 | 23.31 | 22.91 | 23.11 | 706,753 | +0.06(+0.27%) |
Aug 23, 2018 | 22.85 | 23.10 | 22.62 | 23.05 | 748,133 | +0.18(+0.77%) |
Aug 22, 2018 | 22.80 | 22.97 | 22.58 | 22.87 | 1,615,146 | +0.14(+0.62%) |
Aug 21, 2018 | 23.21 | 23.21 | 22.67 | 22.73 | 1,176,065 | -0.48(-2.06%) |
Aug 20, 2018 | 22.60 | 23.28 | 22.46 | 23.21 | 1,842,879 | +0.57(+2.50%) |
Aug 17, 2018 | 22.01 | 22.73 | 21.89 | 22.64 | 1,039,609 | +0.69(+3.14%) |
Aug 16, 2018 | 21.57 | 22.14 | 21.43 | 21.95 | 905,302 | +0.50(+2.31%) |
Aug 15, 2018 | 21.36 | 21.70 | 21.21 | 21.46 | 1,003,670 | +0.02(+0.08%) |
Aug 14, 2018 | 21.49 | 21.75 | 21.24 | 21.44 | 703,658 | +0.04(+0.21%) |
Aug 13, 2018 | 21.76 | 21.98 | 21.06 | 21.40 | 877,038 | -0.49(-2.22%) |
Aug 10, 2018 | 21.63 | 22.32 | 21.62 | 21.88 | 5,172,723 | +0.34(+1.60%) |
Aug 09, 2018 | 21.45 | 21.87 | 21.23 | 21.54 | 1,989,305 | +0.34(+1.59%) |
Aug 08, 2018 | 21.10 | 21.30 | 21.10 | 21.20 | 1,574,231 | -0.03(-0.12%) |
Aug 07, 2018 | 21.43 | 21.69 | 21.04 | 21.23 | 986,868 | -0.20(-0.95%) |
Aug 06, 2018 | 21.57 | 21.84 | 21.33 | 21.43 | 1,772,075 | +0.13(+0.62%) |
Aug 03, 2018 | 21.01 | 21.50 | 21.01 | 21.30 | 801,613 | +0.35(+1.69%) |
Aug 02, 2018 | 20.62 | 21.17 | 20.39 | 20.94 | 759,571 | -0.24(-1.13%) |
Aug 01, 2018 | 20.55 | 21.41 | 20.48 | 21.18 | 1,263,193 | +0.55(+2.66%) |
Jul 31, 2018 | 20.65 | 20.81 | 20.44 | 20.63 | 1,232,466 | +0.06(+0.30%) |
Jul 30, 2018 | 20.25 | 20.74 | 20.25 | 20.57 | 1,474,363 | +0.49(+2.46%) |
Jul 27, 2018 | 20.09 | 20.38 | 19.89 | 20.08 | 1,551,819 | -0.19(-0.94%) |
Jul 26, 2018 | 19.98 | 20.44 | 19.69 | 20.27 | 1,995,654 | +0.29(+1.43%) |
Jul 25, 2018 | 19.21 | 19.98 | 19.18 | 19.98 | 1,171,134 | +0.69(+3.59%) |
Jul 24, 2018 | 19.24 | 19.63 | 19.23 | 19.29 | 818,374 | +0.02(+0.09%) |
Jul 23, 2018 | 19.22 | 19.53 | 19.17 | 19.27 | 1,246,578 | -0.05(-0.27%) |
Jul 20, 2018 | 19.26 | 19.34 | 19.08 | 19.33 | 1,275,606 | +0.07(+0.36%) |
Jul 19, 2018 | 18.85 | 19.64 | 18.80 | 19.26 | 1,061,796 | +0.48(+2.58%) |
Jul 18, 2018 | 18.57 | 19.06 | 18.49 | 18.77 | 1,700,819 | +0.19(+1.02%) |
Jul 17, 2018 | 18.41 | 18.67 | 18.37 | 18.58 | 1,834,346 | +0.06(+0.33%) |
Jul 16, 2018 | 18.62 | 18.65 | 18.12 | 18.52 | 1,125,146 | -0.06(-0.33%) |
Jul 13, 2018 | 18.88 | 19.00 | 18.26 | 18.58 | 1,253,191 | -0.33(-1.74%) |
Jul 12, 2018 | 18.90 | 19.02 | 18.52 | 18.91 | 1,240,647 | +0.08(+0.41%) |
Jul 11, 2018 | 19.04 | 19.16 | 18.78 | 18.83 | 898,316 | -0.24(-1.27%) |
Jul 10, 2018 | 19.20 | 19.41 | 18.93 | 19.08 | 1,641,558 | -0.08(-0.41%) |
Jul 09, 2018 | 19.27 | 19.43 | 18.95 | 19.15 | 1,228,328 | -0.22(-1.12%) |
Jul 06, 2018 | 19.20 | 19.48 | 18.95 | 19.37 | 1,205,029 | +0.12(+0.63%) |
Jul 05, 2018 | 18.96 | 19.39 | 18.87 | 19.25 | 1,423,528 | +0.28(+1.46%) |
Jul 03, 2018 | 18.97 | 18.97 | 18.97 | 0 | +0.10(+0.55%) | |
Jul 02, 2018 | 19.47 | 19.47 | 18.52 | 18.87 | 1,224,357 | -0.31(-1.62%) |
Jun 29, 2018 | 19.53 | 19.65 | 19.12 | 19.18 | 3,323,235 | -0.34(-1.73%) |
Jun 28, 2018 | 20.14 | 20.55 | 19.46 | 19.52 | 3,915,432 | -0.64(-3.18%) |
Jun 27, 2018 | 20.43 | 20.68 | 19.50 | 20.16 | 18,192,050 | -0.14(-0.68%) |
Jun 26, 2018 | 19.81 | 20.45 | 19.72 | 20.30 | 3,368,133 | +0.64(+3.26%) |
Jun 25, 2018 | 19.44 | 20.11 | 19.30 | 19.66 | 1,494,409 | +0.24(+1.25%) |
Jun 22, 2018 | 19.08 | 19.51 | 18.81 | 19.41 | 950,525 | +0.56(+2.98%) |
Jun 21, 2018 | 19.04 | 19.04 | 18.69 | 18.85 | 808,142 | -0.19(-1.00%) |
Jun 20, 2018 | 18.95 | 19.20 | 18.88 | 19.04 | 988,727 | +0.07(+0.36%) |
Jun 19, 2018 | 18.95 | 19.18 | 18.69 | 18.97 | 555,231 | -0.08(-0.41%) |
Jun 18, 2018 | 18.82 | 19.10 | 18.75 | 19.05 | 465,283 | +0.23(+1.20%) |
Jun 15, 2018 | 19.15 | 18.60 | 18.82 | 2,042,064 | -0.33(-1.72%) | |
Jun 14, 2018 | 19.34 | 19.41 | 19.02 | 19.15 | 432,166 | -0.02(-0.09%) |
Jun 13, 2018 | 19.82 | 19.86 | 19.11 | 19.17 | 390,634 | -0.62(-3.15%) |
Jun 12, 2018 | 19.87 | 20.00 | 19.49 | 19.79 | 534,056 | -0.22(-1.12%) |
Jun 11, 2018 | 19.12 | 20.03 | 18.69 | 20.02 | 629,344 | +0.95(+4.99%) |
Jun 08, 2018 | 19.12 | 19.28 | 18.89 | 19.07 | 556,181 | -0.03(-0.18%) |
Jun 07, 2018 | 18.91 | 19.14 | 18.75 | 19.10 | 437,127 | +0.26(+1.38%) |
Jun 06, 2018 | 18.84 | 493,178 | +0.00(+0.00%) | |||
Jun 05, 2018 | 18.86 | 19.04 | 18.80 | 18.84 | 558,508 | +0.00(+0.00%) |
Jun 04, 2018 | 18.86 | 18.98 | 18.56 | 18.84 | 410,949 | +0.09(+0.46%) |